股票概览
19.38
+0.83%
+0.16
18.82
开盘价
19.6
最高价
18.68
最低价
49,802
成交量
数据更新至: 2024-08-30
技术指标
18.49
MA5 (5日均线)
18.06
MA10 (10日均线)
18.20
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 18.82 | 19.6 | 18.68 | 19.38 | +0.83% | 49,802 | 95,476,413 |
| 2024-08-29 | 18.41 | 19.38 | 17.88 | 19.22 | -2.93% | 67,185 | 124,865,194 |
| 2024-08-28 | 17.76 | 20.15 | 17.41 | 19.8 | +17.93% | 74,986 | 145,186,229 |
| 2024-08-27 | 17.26 | 17.26 | 16.65 | 16.79 | -2.72% | 8,013 | 13,501,436 |
| 2024-08-26 | 17.36 | 17.54 | 17.03 | 17.26 | -0.58% | 7,573 | 13,101,319 |
| 2024-08-23 | 17.4 | 17.5 | 17.01 | 17.36 | -0.8% | 8,075 | 13,957,379 |
| 2024-08-22 | 17.74 | 17.83 | 17.46 | 17.5 | -0.96% | 7,591 | 13,365,791 |
| 2024-08-21 | 17.56 | 17.89 | 17.3 | 17.67 | +0.4% | 4,986 | 8,847,485 |
| 2024-08-20 | 18.1 | 18.15 | 17.56 | 17.6 | -2.55% | 7,516 | 13,332,406 |
| 2024-08-19 | 18.44 | 18.54 | 18.04 | 18.06 | -2.06% | 7,514 | 13,703,225 |
| 2024-08-16 | 18.28 | 18.56 | 18.28 | 18.44 | +0.38% | 6,569 | 12,088,445 |
| 2024-08-15 | 18.38 | 18.56 | 18.12 | 18.37 | -0.43% | 9,098 | 16,719,782 |
| 2024-08-14 | 18.37 | 18.65 | 18.36 | 18.45 | +0.44% | 5,430 | 10,038,897 |
| 2024-08-13 | 18.28 | 18.45 | 18.07 | 18.37 | +0.6% | 6,805 | 12,452,973 |
| 2024-08-12 | 18.26 | 18.37 | 18.07 | 18.26 | -0.16% | 6,197 | 11,295,110 |
| 2024-08-09 | 18.37 | 18.64 | 18.14 | 18.29 | -0.27% | 6,699 | 12,291,206 |
| 2024-08-08 | 18.56 | 18.56 | 17.96 | 18.34 | -0.27% | 6,915 | 12,625,887 |
| 2024-08-07 | 18.56 | 18.66 | 18.3 | 18.39 | -0.38% | 7,278 | 13,414,710 |
| 2024-08-06 | 18.08 | 18.5 | 18.08 | 18.46 | +2.67% | 8,348 | 15,288,409 |
| 2024-08-05 | 18.54 | 18.88 | 17.9 | 17.98 | -3.33% | 10,912 | 19,979,161 |
| 2024-08-02 | 18.85 | 19 | 18.49 | 18.6 | -2.41% | 9,522 | 17,869,610 |
| 2024-08-01 | 19.57 | 19.57 | 18.96 | 19.06 | -1.8% | 10,887 | 20,887,664 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：